KissMeData/439580/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,212800,188453066950,30000,30000,30000,30000,93899
20231215,212700,188453066950,30000,30000,30000,30000,0
20231215,212600,188453066950,30000,30000,30000,30000,0
20231215,212500,188453066950,30000,30000,30000,30000,0
20231215,212400,188453066950,30000,30000,30000,30000,0
20231215,212300,188453066950,30000,30000,30000,30000,0
20231215,212200,188453066950,30000,30000,30000,30000,0
20231215,212100,188453066950,30000,30000,30000,30000,0
20231215,212000,188453066950,30000,30000,30000,30000,0
20231215,211900,188453066950,30000,30000,30000,30000,0
20231215,211800,188453066950,30000,30000,30000,30000,0
20231215,211700,188453066950,30000,30000,30000,30000,0
20231215,211600,188453066950,30000,30000,30000,30000,0
20231215,211500,188453066950,30000,30000,30000,30000,0
20231215,211400,188453066950,30000,30000,30000,30000,0
20231215,211300,188453066950,30000,30000,30000,30000,0
20231215,211200,188453066950,30000,30000,30000,30000,0
20231215,211100,188453066950,30000,30000,30000,30000,0
20231215,211000,188453066950,30000,30000,30000,30000,0
20231215,210900,188453066950,30000,30000,30000,30000,0
20231215,210800,188453066950,30000,30000,30000,30000,0
20231215,210700,188453066950,30000,30000,30000,30000,0
20231215,210600,188453066950,30000,30000,30000,30000,0
20231215,210500,188453066950,30000,30000,30000,30000,0
20231215,210400,188453066950,30000,30000,30000,30000,0
20231215,210300,188453066950,30000,30000,30000,30000,0
20231215,210200,188453066950,30000,30000,30000,30000,0
20231215,210100,188453066950,30000,30000,30000,30000,0
20231215,210000,188453066950,30000,30000,30000,30000,0
20231215,205900,188453066950,30000,30000,30000,30000,0
20231215,205800,188453066950,30000,30000,30000,30000,93899
20231215,205700,188453066950,30000,30000,30000,30000,0
20231215,205600,188453066950,30000,30000,30000,30000,0
20231215,205500,188453066950,30000,30000,30000,30000,0
20231215,205400,188453066950,30000,30000,30000,30000,0
20231215,205300,188453066950,30000,30000,30000,30000,0
20231215,205200,188453066950,30000,30000,30000,30000,0
20231215,205100,188453066950,30000,30000,30000,30000,0
20231215,205000,188453066950,30000,30000,30000,30000,0
20231215,204900,188453066950,30000,30000,30000,30000,0
20231215,204800,188453066950,30000,30000,30000,30000,0
20231215,204700,188453066950,30000,30000,30000,30000,0
20231215,204600,188453066950,30000,30000,30000,30000,0
20231215,204500,188453066950,30000,30000,30000,30000,0
20231215,204400,188453066950,30000,30000,30000,30000,0
20231215,204300,188453066950,30000,30000,30000,30000,0
20231215,204200,188453066950,30000,30000,30000,30000,0
20231215,204100,188453066950,30000,30000,30000,30000,0
20231215,204000,188453066950,30000,30000,30000,30000,0
20231215,203900,188453066950,30000,30000,30000,30000,0
20231215,203800,188453066950,30000,30000,30000,30000,0
20231215,203700,188453066950,30000,30000,30000,30000,0
20231215,203600,188453066950,30000,30000,30000,30000,0
20231215,203500,188453066950,30000,30000,30000,30000,0
20231215,203400,188453066950,30000,30000,30000,30000,0
20231215,203300,188453066950,30000,30000,30000,30000,0
20231215,203200,188453066950,30000,30000,30000,30000,0
20231215,203100,188453066950,30000,30000,30000,30000,0
20231215,203000,188453066950,30000,30000,30000,30000,0
20231215,202900,188453066950,30000,30000,30000,30000,0
20231215,202800,188453066950,30000,30000,30000,30000,93899
20231215,202700,188453066950,30000,30000,30000,30000,0
20231215,202600,188453066950,30000,30000,30000,30000,0
20231215,202500,188453066950,30000,30000,30000,30000,0
20231215,202400,188453066950,30000,30000,30000,30000,0
20231215,202300,188453066950,30000,30000,30000,30000,0
20231215,202200,188453066950,30000,30000,30000,30000,0
20231215,202100,188453066950,30000,30000,30000,30000,0
20231215,202000,188453066950,30000,30000,30000,30000,0
20231215,201900,188453066950,30000,30000,30000,30000,0
20231215,201800,188453066950,30000,30000,30000,30000,0
20231215,201700,188453066950,30000,30000,30000,30000,0
20231215,201600,188453066950,30000,30000,30000,30000,0
20231215,201500,188453066950,30000,30000,30000,30000,0
20231215,201400,188453066950,30000,30000,30000,30000,0
20231215,201300,188453066950,30000,30000,30000,30000,0
20231215,201200,188453066950,30000,30000,30000,30000,0
20231215,201100,188453066950,30000,30000,30000,30000,0
20231215,201000,188453066950,30000,30000,30000,30000,0
20231215,200900,188453066950,30000,30000,30000,30000,0
20231215,200800,188453066950,30000,30000,30000,30000,0
20231215,200700,188453066950,30000,30000,30000,30000,0
20231215,200600,188453066950,30000,30000,30000,30000,0
20231215,200500,188453066950,30000,30000,30000,30000,0
20231215,200400,188453066950,30000,30000,30000,30000,0
20231215,200300,188453066950,30000,30000,30000,30000,0
20231215,200200,188453066950,30000,30000,30000,30000,0
20231215,200100,188453066950,30000,30000,30000,30000,0
20231215,200000,188453066950,30000,30000,30000,30000,0
20231215,195900,188453066950,30000,30000,30000,30000,0
20231215,195800,188453066950,30000,30000,30000,30000,93899
20231215,195700,188453066950,30000,30000,30000,30000,0
20231215,195600,188453066950,30000,30000,30000,30000,0
20231215,195500,188453066950,30000,30000,30000,30000,0
20231215,195400,188453066950,30000,30000,30000,30000,0
20231215,195300,188453066950,30000,30000,30000,30000,0
20231215,195200,188453066950,30000,30000,30000,30000,0
20231215,195100,188453066950,30000,30000,30000,30000,0
20231215,195000,188453066950,30000,30000,30000,30000,0
20231215,194900,188453066950,30000,30000,30000,30000,0
20231215,194800,188453066950,30000,30000,30000,30000,0
20231215,194700,188453066950,30000,30000,30000,30000,0
20231215,194600,188453066950,30000,30000,30000,30000,0
20231215,194500,188453066950,30000,30000,30000,30000,0
20231215,194400,188453066950,30000,30000,30000,30000,0
20231215,194300,188453066950,30000,30000,30000,30000,0
20231215,194200,188453066950,30000,30000,30000,30000,0
20231215,194100,188453066950,30000,30000,30000,30000,0
20231215,194000,188453066950,30000,30000,30000,30000,0
20231215,193900,188453066950,30000,30000,30000,30000,0
20231215,193800,188453066950,30000,30000,30000,30000,0
20231215,193700,188453066950,30000,30000,30000,30000,0
20231215,193600,188453066950,30000,30000,30000,30000,0
20231215,193500,188453066950,30000,30000,30000,30000,0
20231215,193400,188453066950,30000,30000,30000,30000,0
20231215,193300,188453066950,30000,30000,30000,30000,0
20231215,193200,188453066950,30000,30000,30000,30000,0
20231215,193100,188453066950,30000,30000,30000,30000,0
20231215,193000,188453066950,30000,30000,30000,30000,0
20231215,192900,188453066950,30000,30000,30000,30000,0
20231215,192800,188453066950,30000,30000,30000,30000,93899
20231215,192700,188453066950,30000,30000,30000,30000,0
20231215,192600,188453066950,30000,30000,30000,30000,0
20231215,192500,188453066950,30000,30000,30000,30000,0
20231215,192400,188453066950,30000,30000,30000,30000,0
20231215,192300,188453066950,30000,30000,30000,30000,0
20231215,192200,188453066950,30000,30000,30000,30000,0
20231215,192100,188453066950,30000,30000,30000,30000,0
20231215,192000,188453066950,30000,30000,30000,30000,0
20231215,191900,188453066950,30000,30000,30000,30000,0
20231215,191800,188453066950,30000,30000,30000,30000,0
20231215,191700,188453066950,30000,30000,30000,30000,0
20231215,191600,188453066950,30000,30000,30000,30000,0
20231215,191500,188453066950,30000,30000,30000,30000,0
20231215,191400,188453066950,30000,30000,30000,30000,0
20231215,191300,188453066950,30000,30000,30000,30000,0
20231215,191200,188453066950,30000,30000,30000,30000,0
20231215,191100,188453066950,30000,30000,30000,30000,0
20231215,191000,188453066950,30000,30000,30000,30000,0
20231215,190900,188453066950,30000,30000,30000,30000,0
20231215,190800,188453066950,30000,30000,30000,30000,0
20231215,190700,188453066950,30000,30000,30000,30000,0
20231215,190600,188453066950,30000,30000,30000,30000,0
20231215,190500,188453066950,30000,30000,30000,30000,0
20231215,190400,188453066950,30000,30000,30000,30000,0
20231215,190300,188453066950,30000,30000,30000,30000,0
20231215,190200,188453066950,30000,30000,30000,30000,0
20231215,190100,188453066950,30000,30000,30000,30000,0
20231215,190000,188453066950,30000,30000,30000,30000,0
20231215,185900,188453066950,30000,30000,30000,30000,0
20231215,185800,188453066950,30000,30000,30000,30000,93899
20231215,185700,188453066950,30000,30000,30000,30000,0
20231215,185600,188453066950,30000,30000,30000,30000,0
20231215,185500,188453066950,30000,30000,30000,30000,0
20231215,185400,188453066950,30000,30000,30000,30000,0
20231215,185300,188453066950,30000,30000,30000,30000,0
20231215,185200,188453066950,30000,30000,30000,30000,0
20231215,185100,188453066950,30000,30000,30000,30000,0
20231215,185000,188453066950,30000,30000,30000,30000,0
20231215,184900,188453066950,30000,30000,30000,30000,0
20231215,184800,188453066950,30000,30000,30000,30000,0
20231215,184700,188453066950,30000,30000,30000,30000,0
20231215,184600,188453066950,30000,30000,30000,30000,0
20231215,184500,188453066950,30000,30000,30000,30000,0
20231215,184400,188453066950,30000,30000,30000,30000,0
20231215,184300,188453066950,30000,30000,30000,30000,0
20231215,184200,188453066950,30000,30000,30000,30000,0
20231215,184100,188453066950,30000,30000,30000,30000,0
20231215,184000,188453066950,30000,30000,30000,30000,0
20231215,183900,188453066950,30000,30000,30000,30000,0
20231215,183800,188453066950,30000,30000,30000,30000,0
20231215,183700,188453066950,30000,30000,30000,30000,0
20231215,183600,188453066950,30000,30000,30000,30000,0
20231215,183500,188453066950,30000,30000,30000,30000,0
20231215,183400,188453066950,30000,30000,30000,30000,0
20231215,183300,188453066950,30000,30000,30000,30000,0
20231215,183200,188453066950,30000,30000,30000,30000,0
20231215,183100,188453066950,30000,30000,30000,30000,0
20231215,183000,188453066950,30000,30000,30000,30000,0
20231215,182900,188453066950,30000,30000,30000,30000,0
20231215,182800,188453066950,30000,30000,30000,30000,93899
20231215,182700,188453066950,30000,30000,30000,30000,0
20231215,182600,188453066950,30000,30000,30000,30000,0
20231215,182500,188453066950,30000,30000,30000,30000,0
20231215,182400,188453066950,30000,30000,30000,30000,0
20231215,182300,188453066950,30000,30000,30000,30000,0
20231215,182200,188453066950,30000,30000,30000,30000,0
20231215,182100,188453066950,30000,30000,30000,30000,0
20231215,182000,188453066950,30000,30000,30000,30000,0
20231215,181900,188453066950,30000,30000,30000,30000,0
20231215,181800,188453066950,30000,30000,30000,30000,0
20231215,181700,188453066950,30000,30000,30000,30000,0
20231215,181600,188453066950,30000,30000,30000,30000,0
20231215,181500,188453066950,30000,30000,30000,30000,0
20231215,181400,188453066950,30000,30000,30000,30000,0
20231215,181300,188453066950,30000,30000,30000,30000,0
20231215,181200,188453066950,30000,30000,30000,30000,0
20231215,181100,188453066950,30000,30000,30000,30000,0
20231215,181000,188453066950,30000,30000,30000,30000,0
20231215,180900,188453066950,30000,30000,30000,30000,0
20231215,180800,188453066950,30000,30000,30000,30000,0
20231215,180700,188453066950,30000,30000,30000,30000,0
20231215,180600,188453066950,30000,30000,30000,30000,0
20231215,180500,188453066950,30000,30000,30000,30000,0
20231215,180400,188453066950,30000,30000,30000,30000,0
20231215,180300,188453066950,30000,30000,30000,30000,0
20231215,180200,188453066950,30000,30000,30000,30000,0
20231215,180100,188453066950,30000,30000,30000,30000,0
20231215,180000,188453066950,30000,30000,30000,30000,0
20231215,175900,188453066950,30000,30000,30000,30000,0
20231215,175800,188453066950,30000,30000,30000,30000,93899
20231215,175700,188453066950,30000,30000,30000,30000,0
20231215,175600,188453066950,30000,30000,30000,30000,0
20231215,175500,188453066950,30000,30000,30000,30000,0
20231215,175400,188453066950,30000,30000,30000,30000,0
20231215,175300,188453066950,30000,30000,30000,30000,0
20231215,175200,188453066950,30000,30000,30000,30000,0
20231215,175100,188453066950,30000,30000,30000,30000,0
20231215,175000,188453066950,30000,30000,30000,30000,0
20231215,174900,188453066950,30000,30000,30000,30000,0
20231215,174800,188453066950,30000,30000,30000,30000,0
20231215,174700,188453066950,30000,30000,30000,30000,0
20231215,174600,188453066950,30000,30000,30000,30000,0
20231215,174500,188453066950,30000,30000,30000,30000,0
20231215,174400,188453066950,30000,30000,30000,30000,0
20231215,174300,188453066950,30000,30000,30000,30000,0
20231215,174200,188453066950,30000,30000,30000,30000,0
20231215,174100,188453066950,30000,30000,30000,30000,0
20231215,174000,188453066950,30000,30000,30000,30000,0
20231215,173900,188453066950,30000,30000,30000,30000,0
20231215,173800,188453066950,30000,30000,30000,30000,0
20231215,173700,188453066950,30000,30000,30000,30000,0
20231215,173600,188453066950,30000,30000,30000,30000,0
20231215,173500,188453066950,30000,30000,30000,30000,0
20231215,173400,188453066950,30000,30000,30000,30000,0
20231215,173300,188453066950,30000,30000,30000,30000,0
20231215,173200,188453066950,30000,30000,30000,30000,0
20231215,173100,188453066950,30000,30000,30000,30000,0
20231215,173000,188453066950,30000,30000,30000,30000,0
20231215,172900,188453066950,30000,30000,30000,30000,0
20231215,172800,188453066950,30000,30000,30000,30000,93899
20231215,172700,188453066950,30000,30000,30000,30000,0
20231215,172600,188453066950,30000,30000,30000,30000,0
20231215,172500,188453066950,30000,30000,30000,30000,0
20231215,172400,188453066950,30000,30000,30000,30000,0
20231215,172300,188453066950,30000,30000,30000,30000,0
20231215,172200,188453066950,30000,30000,30000,30000,0
20231215,172100,188453066950,30000,30000,30000,30000,0
20231215,172000,188453066950,30000,30000,30000,30000,0
20231215,171900,188453066950,30000,30000,30000,30000,0
20231215,171800,188453066950,30000,30000,30000,30000,0
20231215,171700,188453066950,30000,30000,30000,30000,0
20231215,171600,188453066950,30000,30000,30000,30000,0
20231215,171500,188453066950,30000,30000,30000,30000,0
20231215,171400,188453066950,30000,30000,30000,30000,0
20231215,171300,188453066950,30000,30000,30000,30000,0
20231215,171200,188453066950,30000,30000,30000,30000,0
20231215,171100,188453066950,30000,30000,30000,30000,0
20231215,171000,188453066950,30000,30000,30000,30000,0
20231215,170900,188453066950,30000,30000,30000,30000,0
20231215,170800,188453066950,30000,30000,30000,30000,0
20231215,170700,188453066950,30000,30000,30000,30000,0
20231215,170600,188453066950,30000,30000,30000,30000,0
20231215,170500,188453066950,30000,30000,30000,30000,0
20231215,170400,188453066950,30000,30000,30000,30000,0
20231215,170300,188453066950,30000,30000,30000,30000,0
20231215,170200,188453066950,30000,30000,30000,30000,0
20231215,170100,188453066950,30000,30000,30000,30000,0
20231215,170000,188453066950,30000,30000,30000,30000,0
20231215,165900,188453066950,30000,30000,30000,30000,0
20231215,165800,188453066950,30000,30000,30000,30000,93899
20231215,165700,188453066950,30000,30000,30000,30000,0
20231215,165600,188453066950,30000,30000,30000,30000,0
20231215,165500,188453066950,30000,30000,30000,30000,0
20231215,165400,188453066950,30000,30000,30000,30000,0
20231215,165300,188453066950,30000,30000,30000,30000,0
20231215,165200,188453066950,30000,30000,30000,30000,0
20231215,165100,188453066950,30000,30000,30000,30000,0
20231215,165000,188453066950,30000,30000,30000,30000,0
20231215,164900,188453066950,30000,30000,30000,30000,0
20231215,164800,188453066950,30000,30000,30000,30000,0
20231215,164700,188453066950,30000,30000,30000,30000,0
20231215,164600,188453066950,30000,30000,30000,30000,0
20231215,164500,188453066950,30000,30000,30000,30000,0
20231215,164400,188453066950,30000,30000,30000,30000,0
20231215,164300,188453066950,30000,30000,30000,30000,0
20231215,164200,188453066950,30000,30000,30000,30000,0
20231215,164100,188453066950,30000,30000,30000,30000,0
20231215,164000,188453066950,30000,30000,30000,30000,0
20231215,163900,188453066950,30000,30000,30000,30000,0
20231215,163800,188453066950,30000,30000,30000,30000,0
20231215,163700,188453066950,30000,30000,30000,30000,0
20231215,163600,188453066950,30000,30000,30000,30000,0
20231215,163500,188453066950,30000,30000,30000,30000,0
20231215,163400,188453066950,30000,30000,30000,30000,0
20231215,163300,188453066950,30000,30000,30000,30000,0
20231215,163200,188453066950,30000,30000,30000,30000,0
20231215,163100,188453066950,30000,30000,30000,30000,0
20231215,163000,188453066950,30000,30000,30000,30000,0
20231215,162900,188453066950,30000,30000,30000,30000,0
20231215,162800,188453066950,30000,30000,30000,30000,93899
20231215,162700,188453066950,30000,30000,30000,30000,0
20231215,162600,188453066950,30000,30000,30000,30000,0
20231215,162500,188453066950,30000,30000,30000,30000,0
20231215,162400,188453066950,30000,30000,30000,30000,0
20231215,162300,188453066950,30000,30000,30000,30000,0
20231215,162200,188453066950,30000,30000,30000,30000,0
20231215,162100,188453066950,30000,30000,30000,30000,0
20231215,162000,188453066950,30000,30000,30000,30000,0
20231215,161900,188453066950,30000,30000,30000,30000,0
20231215,161800,188453066950,30000,30000,30000,30000,0
20231215,161700,188453066950,30000,30000,30000,30000,0
20231215,161600,188453066950,30000,30000,30000,30000,0
20231215,161500,188453066950,30000,30000,30000,30000,0
20231215,161400,188453066950,30000,30000,30000,30000,0
20231215,161300,188453066950,30000,30000,30000,30000,0
20231215,161200,188453066950,30000,30000,30000,30000,0
20231215,161100,188453066950,30000,30000,30000,30000,0
20231215,161000,188453066950,30000,30000,30000,30000,0
20231215,160900,188453066950,30000,30000,30000,30000,0
20231215,160800,188453066950,30000,30000,30000,30000,0
20231215,160700,188453066950,30000,30000,30000,30000,0
20231215,160600,188453066950,30000,30000,30000,30000,0
20231215,160500,188453066950,30000,30000,30000,30000,0
20231215,160400,188453066950,30000,30000,30000,30000,0
20231215,160300,188453066950,30000,30000,30000,30000,0
20231215,160200,188453066950,30000,30000,30000,30000,0
20231215,160100,188453066950,30000,30000,30000,30000,0
20231215,160000,188453066950,30000,30000,30000,30000,0
20231215,155900,188453066950,30000,30000,30000,30000,0
20231215,155800,188453066950,30000,30000,30000,30000,93899
20231215,155700,188453066950,30000,30000,30000,30000,0
20231215,155600,188453066950,30000,30000,30000,30000,0
20231215,155500,188453066950,30000,30000,30000,30000,0
20231215,155400,188453066950,30000,30000,30000,30000,0
20231215,155300,188453066950,30000,30000,30000,30000,0
20231215,155200,188453066950,30000,30000,30000,30000,0
20231215,155100,188453066950,30000,30000,30000,30000,0
20231215,155000,188453066950,30000,30000,30000,30000,0
20231215,154900,188453066950,30000,30000,30000,30000,0
20231215,154800,188453066950,30000,30000,30000,30000,0
20231215,154700,188453066950,30000,30000,30000,30000,0
20231215,154600,188453066950,30000,30000,30000,30000,0
20231215,154500,188453066950,30000,30000,30000,30000,0
20231215,154400,188453066950,30000,30000,30000,30000,0
20231215,154300,188453066950,30000,30000,30000,30000,0
20231215,154200,188453066950,30000,30000,30000,30000,0
20231215,154100,188453066950,30000,30000,30000,30000,0
20231215,154000,188453066950,30000,30000,30000,30000,0
20231215,153900,188453066950,30000,30000,30000,30000,0
20231215,153800,188453066950,30000,30000,30000,30000,0
20231215,153700,188453066950,30000,30000,30000,30000,0
20231215,153600,188453066950,30000,30000,30000,30000,0
20231215,153500,188453066950,30000,30000,30000,30000,0
20231215,153400,188453066950,30000,30000,30000,30000,0
20231215,153300,188453066950,30000,30000,30000,30000,0
20231215,153200,188453066950,30000,30000,30000,30000,0
20231215,153100,188453066950,30000,30000,30000,30000,0
20231215,153000,188453066950,30000,30000,30000,30000,93899
20231215,152900,185636096950,29850,29850,29850,29850,0
20231215,152800,185636096950,29850,29850,29850,29850,0
20231215,152700,185636096950,29850,29850,29850,29850,0
20231215,152600,185636096950,29850,29850,29850,29850,0
20231215,152500,185636096950,29850,29850,29850,29850,0
20231215,152400,185636096950,29850,29850,29850,29850,0
20231215,152300,185636096950,29850,29850,29850,29850,0
20231215,152200,185636096950,29850,29850,29850,29850,0
20231215,152100,185636096950,29850,29850,29850,29850,0
20231215,152000,185636096950,29850,29850,29850,29850,0
20231215,151900,185636096950,29850,29600,29850,29400,51128
20231215,151800,184122141750,29550,29650,29650,29450,27457
20231215,151700,183310730300,29650,29200,29700,29150,44621
20231215,151600,181995031600,29150,29100,29200,29050,9648
20231215,151500,181713822000,29100,29200,29200,28850,26714
20231215,151400,180939059300,29200,29200,29300,29150,10645
20231215,151300,180628162850,29150,29300,29350,29000,19563
20231215,151200,180058362200,29300,29300,29450,29100,24292
20231215,151100,179346946100,29250,29150,29450,29100,49949
20231215,151000,177882282200,29150,28950,29200,28950,32612
20231215,150900,176934012100,28950,28750,29000,28750,11126
20231215,150800,176613038450,28800,28900,28950,28700,13951
20231215,150700,176210953650,28850,28600,28900,28600,22238
20231215,150600,175569996850,28650,28600,28650,28500,7704
20231215,150500,175349842850,28550,28550,28550,28450,9031
20231215,150400,175092475200,28550,28750,28800,28500,35722
20231215,150300,174068281200,28750,28350,28750,28350,22046
20231215,150200,173438709750,28400,28400,28450,28300,11742
20231215,150100,173105222100,28400,28250,28400,28200,8030
20231215,150000,172878011750,28250,28250,28300,28200,6309
20231215,145900,172699794950,28250,28300,28400,28200,14157
20231215,145800,172298967650,28300,28250,28300,28150,6677
20231215,145700,172110532650,28200,28200,28300,28150,5982
20231215,145600,171941704500,28200,28000,28200,28000,4652
20231215,145500,171811024850,28050,28150,28150,28000,3913
20231215,145400,171701076900,28150,28000,28250,28000,14645
20231215,145300,171288970650,28000,27900,28000,27850,5697
20231215,145200,171129700250,27850,27800,27900,27800,4770
20231215,145100,170996882900,27800,28050,28050,27750,13847
20231215,145000,170610265250,28050,28000,28100,27950,6843
20231215,144900,170418496900,28000,27950,28000,27900,8139
20231215,144800,170191036950,27950,27900,28000,27850,6310
20231215,144700,170014867050,27950,27700,27950,27650,11724
20231215,144600,169689252050,27750,27800,27900,27700,14288
20231215,144500,169292054500,27800,27650,27800,27600,19840
20231215,144400,168742760300,27600,28300,28300,27550,33981
20231215,144300,167795986650,28300,28350,28450,28200,17412
20231215,144200,167302683650,28350,28150,28350,28100,19527
20231215,144100,166751790350,28100,28150,28150,28000,11375
20231215,144000,166432463200,28150,27950,28150,27950,7687
20231215,143900,166217045750,28000,28000,28100,27950,14518
20231215,143800,165810159950,27950,27850,28000,27800,18378
20231215,143700,165297337800,27850,28200,28200,27750,38199
20231215,143600,164231441450,28250,28200,28250,28050,18811
20231215,143500,163702176500,28200,28050,28250,27950,20709
20231215,143400,163120694550,28150,28250,28250,27900,60259
20231215,143300,161428949900,28250,28550,28550,28200,19859
20231215,143200,160866902450,28500,28650,28650,28300,20660
20231215,143100,160278729000,28700,28650,28750,28500,20476
20231215,143000,159693288100,28650,28800,28800,28600,13796
20231215,142900,159297200900,28800,28850,28900,28800,4230
20231215,142800,159175283800,28850,28950,28950,28850,4261
20231215,142700,159052105900,28950,29000,29050,28950,5631
20231215,142600,158888760450,29050,28950,29050,28900,10785
20231215,142500,158576099100,29000,28900,29000,28900,4931
20231215,142400,158433388600,28900,28750,28900,28700,11859
20231215,142300,158092029500,28800,28800,28850,28750,7087
20231215,142200,157887985250,28750,28950,28950,28750,7742
20231215,142100,157664802700,28900,28950,29000,28850,8068
20231215,142000,157431622750,28950,29000,29050,28900,8386
20231215,141900,157188665150,29000,28850,29000,28800,6863
20231215,141800,156990353850,28800,28900,28900,28750,17662
20231215,141700,156481408350,28950,28900,29000,28850,16118
20231215,141600,156014853500,28900,28800,28900,28700,15898
20231215,141500,155557390550,28750,28850,28900,28600,34897
20231215,141400,154554462750,28900,29100,29150,28750,39093
20231215,141300,153424196100,29150,29250,29250,29150,6821
20231215,141200,153225145550,29250,29250,29300,29200,3542
20231215,141100,153121563600,29250,29150,29250,29150,6645
20231215,141000,152927427750,29150,29150,29200,29150,3987
20231215,140900,152811169650,29150,29100,29200,29050,15516
20231215,140800,152359515600,29100,29250,29250,29100,9491
20231215,140700,152082705400,29250,29250,29300,29200,9030
20231215,140600,151818634650,29250,29150,29300,29050,21344
20231215,140500,151196609650,29150,29500,29500,29100,35074
20231215,140400,150170312900,29500,29600,29600,29500,3218
20231215,140300,150075298400,29600,29550,29650,29550,2913
20231215,140200,149989094050,29550,29450,29600,29400,7561
20231215,140100,149766146100,29450,29500,29550,29450,7932
20231215,140000,149532203800,29500,29400,29600,29300,19452
20231215,135900,148960035650,29400,29650,29700,29350,36815
20231215,135800,147873517800,29650,29700,29700,29600,6361
20231215,135700,147685041400,29650,29800,29850,29650,9212
20231215,135600,147411476250,29800,29850,29900,29800,2613
20231215,135500,147333508300,29900,29850,29950,29850,960
20231215,135400,147304809050,29850,29750,29850,29750,2925
20231215,135300,147217688450,29800,29750,29800,29700,3008
20231215,135200,147128267750,29700,29800,29850,29700,5291
20231215,135100,146970808050,29800,29850,29900,29800,2688
20231215,135000,146890643450,29850,29900,29950,29850,5334
20231215,134900,146731167200,29950,29800,29950,29750,8811
20231215,134800,146468193250,29750,29750,29800,29700,2309
20231215,134700,146399501850,29700,29700,29800,29700,2338
20231215,134600,146329947050,29700,29750,29800,29650,7850
20231215,134500,146096739000,29800,29800,29850,29750,2851
20231215,134400,146011811650,29850,29850,29900,29800,2928
20231215,134300,145924390150,29850,29700,29850,29650,7973
20231215,134200,145687486300,29700,29850,29850,29700,8249
20231215,134100,145442148800,29800,29800,29850,29750,5765
20231215,134000,145270379300,29800,29750,29900,29750,4716
20231215,133900,145129807700,29750,30050,30050,29750,13592
20231215,133800,144723992850,30000,30050,30100,30000,2034
20231215,133700,144662884200,30050,30150,30200,30050,2178
20231215,133600,144597273600,30150,30200,30200,30100,1050
20231215,133500,144565604000,30150,30200,30200,30150,1616
20231215,133400,144516858150,30200,30100,30200,30050,1682
20231215,133300,144466175300,30100,30050,30100,30000,2396
20231215,133200,144394108500,30100,30050,30100,30000,2524
20231215,133100,144318327850,30050,30100,30100,30050,2931
20231215,133000,144230154200,30100,30000,30100,30000,3393
20231215,132900,144128184900,30000,30000,30050,29900,3976
20231215,132800,144008968400,30000,29900,30000,29900,2208
20231215,132700,143942844850,29850,29950,29950,29800,8617
20231215,132600,143685521750,29950,30050,30050,29800,17564
20231215,132500,143160252700,30050,30150,30150,30050,2010
20231215,132400,143099788800,30150,30050,30150,30050,2325
20231215,132300,143029809000,30050,30150,30200,30050,8229
20231215,132200,142782217500,30150,30300,30300,30150,5863
20231215,132100,142605019200,30300,30400,30400,30250,8298
20231215,132000,142353477700,30400,30300,30400,30300,2912
20231215,131900,142265072400,30350,30350,30400,30300,4614
20231215,131800,142125012000,30400,30400,30400,30250,9081
20231215,131700,141849624250,30400,30500,30550,30300,11175
20231215,131600,141509379900,30450,30350,30500,30300,23107
20231215,131500,140806742300,30350,30200,30350,30200,6010
20231215,131400,140624747050,30250,30200,30250,30150,3613
20231215,131300,140515688100,30200,30050,30200,30050,2788
20231215,131200,140431688950,30100,30100,30150,30050,3206
20231215,131100,140335207750,30050,30200,30200,30050,4883
20231215,131000,140188105850,30150,30200,30300,30150,3625
20231215,130900,140078623500,30200,30300,30350,30200,7484
20231215,130800,139851914100,30350,30150,30350,30100,6919
20231215,130700,139642675600,30150,30050,30150,30050,2695
20231215,130600,139561600850,30050,30200,30200,30050,3734
20231215,130500,139449228000,30150,30200,30200,30150,3548
20231215,130400,139342180150,30200,30150,30250,30100,7505
20231215,130300,139115549200,30200,29950,30200,29950,5417
20231215,130200,138952839250,29950,29950,30000,29900,2522
20231215,130100,138877293800,29950,29900,30000,29900,2620
20231215,130000,138798859300,29900,29850,29950,29850,3290
20231215,125900,138700569200,29850,29850,29900,29800,3765
20231215,125800,138588182600,29900,29950,29950,29850,4008
20231215,125700,138468385350,30000,29750,30000,29750,3062
20231215,125600,138376870350,29750,29800,29950,29700,11267
20231215,125500,138041259000,29800,29950,30050,29800,8221
20231215,125400,137795265900,29950,30250,30250,29950,8090
20231215,125300,137552090300,30250,30050,30250,30050,5434
20231215,125200,137388141300,30050,30050,30100,30000,8558
20231215,125100,137131063500,30050,30200,30250,30050,9389
20231215,125000,136848175650,30200,30250,30400,30150,26305
20231215,124900,136050443050,30250,30250,30300,30100,15751
20231215,124800,135574669650,30250,29950,30350,29900,26948
20231215,124700,134762132650,29900,29750,29950,29750,7334
20231215,124600,134542939200,29800,29800,29850,29700,3778
20231215,124500,134430513200,29800,29800,29850,29750,6754
20231215,124400,134229372100,29800,29700,29800,29700,4063
20231215,124300,134108578400,29650,29750,29800,29650,8302
20231215,124200,133861690200,29700,29650,29800,29600,8680
20231215,124100,133603904600,29650,29700,29700,29550,17641
20231215,124000,133081272550,29650,29750,29800,29650,8039
20231215,123900,132842284650,29750,29700,29850,29650,10464
20231215,123800,132531200100,29700,29850,29850,29700,10220
20231215,123700,132227012450,29850,29900,30000,29850,3438
20231215,123600,132124292850,29900,29950,29950,29850,7535
20231215,123500,131898909250,29950,30050,30100,29950,5700
20231215,123400,131727848250,30050,30200,30200,30000,12910
20231215,123300,131338866450,30200,29950,30200,29900,21272
20231215,123200,130699191250,29900,29800,29900,29650,21008
20231215,123100,130073975250,29850,29900,29900,29800,4811
20231215,123000,129930321500,29900,29750,29900,29700,12162
20231215,122900,129568084150,29750,29950,30000,29750,23102
20231215,122800,128878152350,29950,30000,30050,29850,37348
20231215,122700,127760490750,30000,30100,30100,30000,10718
20231215,122600,127438496450,30050,30150,30250,30000,27527
20231215,122500,126610299900,30150,30250,30250,30150,5920
20231215,122400,126431524550,30200,30200,30250,30200,2146
20231215,122300,126366663250,30200,30200,30250,30150,4126
20231215,122200,126242074400,30200,30150,30250,30150,7390
20231215,122100,126019239850,30150,30200,30250,30150,4499
20231215,122000,125883398300,30250,30250,30300,30200,2994
20231215,121900,125792832400,30300,30150,30300,30100,6320
20231215,121800,125602182300,30150,30300,30300,30150,9588
20231215,121700,125312529600,30300,30250,30350,30200,2855
20231215,121600,125226067150,30250,30350,30350,30250,5574
20231215,121500,125057211650,30300,30350,30400,30300,2656
20231215,121400,124976695900,30350,30100,30450,30100,10544
20231215,121300,124657760450,30100,30350,30400,30100,25778
20231215,121200,123878812400,30350,30550,30550,30350,11951
20231215,121100,123514967100,30550,30550,30600,30550,3298
20231215,121000,123414189900,30600,30650,30700,30550,2903
20231215,120900,123325301900,30650,30650,30700,30600,1080
20231215,120800,123292189050,30650,30600,30700,30550,1443
20231215,120700,123247987500,30600,30550,30600,30500,947
20231215,120600,123219061200,30550,30400,30550,30400,4205
20231215,120500,123091019850,30400,30450,30500,30400,2699
20231215,120400,123008910400,30500,30500,30550,30450,3339
20231215,120300,122907018850,30500,30450,30600,30450,4652
20231215,120200,122765124200,30450,30550,30600,30400,9408
20231215,120100,122478554300,30500,30750,30800,30500,9477
20231215,120000,122188105950,30750,30800,30800,30700,3694
20231215,115900,122074501650,30800,31000,31000,30650,13043
20231215,115800,121672904550,31000,31050,31050,30950,7716
20231215,115700,121433529650,31050,30950,31100,30900,6955
20231215,115600,121217837550,30950,30950,31100,30900,13187
20231215,115500,120808782200,30950,30950,30950,30800,8323
20231215,115400,120551796300,30950,30950,31050,30900,20914
20231215,115300,119903777900,30950,30800,31000,30750,21498
20231215,115200,119239767250,30850,30450,30850,30450,10638
20231215,115100,118913711000,30450,30450,30500,30400,1034
20231215,115000,118882228100,30450,30450,30500,30400,1830
20231215,114900,118826520550,30450,30450,30500,30400,1883
20231215,114800,118769184300,30450,30600,30600,30450,2305
20231215,114700,118698825050,30550,30600,30650,30550,3190
20231215,114600,118601249850,30600,30400,30600,30400,4553
20231215,114500,118462365550,30450,30400,30450,30400,2516
20231215,114400,118385843500,30400,30350,30400,30350,1725
20231215,114300,118333477500,30350,30300,30400,30300,2798
20231215,114200,118248561050,30300,30350,30400,30300,2623
20231215,114100,118168987250,30350,30550,30550,30350,6471
20231215,114000,117972037650,30500,30450,30550,30450,3796
20231215,113900,117856298450,30400,30300,30450,30300,2086
20231215,113800,117792911200,30300,30300,30350,30250,4858
20231215,113700,117645699100,30250,30550,30550,30200,19055
20231215,113600,117067899700,30550,30400,30550,30400,3521
20231215,113500,116960550250,30400,30500,30550,30350,6028
20231215,113400,116776955400,30450,30400,30500,30300,9175
20231215,113300,116498191450,30450,30550,30600,30450,9346
20231215,113200,116213189150,30550,30600,30650,30550,6738
20231215,113100,116006875800,30550,30750,30900,30550,18924
20231215,113000,115425228500,30750,30550,30750,30500,13561
20231215,112900,115010492850,30600,30350,30600,30350,14614
20231215,112800,114565013750,30350,30200,30350,30200,9496
20231215,112700,114277460050,30250,30200,30350,30150,23860
20231215,112600,113555736600,30200,30200,30200,30200,0
20231215,112500,113555736600,30200,30200,30200,30200,0
20231215,112400,113555736600,30200,30300,30300,30200,22905
20231215,112300,112863511950,30300,30350,30350,30250,10731
20231215,112200,112538573100,30350,30400,30500,30300,14136
20231215,112100,112108924900,30400,30200,30400,30200,20703
20231215,112000,111481838500,30250,30300,30400,30200,26938
20231215,111900,110666401150,30300,30450,30500,30200,47592
20231215,111800,109225537500,30500,30500,30650,30450,16505
20231215,111700,108721901150,30500,30550,30650,30450,38841
20231215,111600,107537120800,30550,30750,30900,30550,24608
20231215,111500,106780786050,30750,31050,31050,30700,24245
20231215,111400,106033418350,31050,31150,31200,31000,7999
20231215,111300,105784829850,31150,31200,31250,31150,3152
20231215,111200,105686510000,31200,31250,31250,31150,4171
20231215,111100,105556381800,31200,31200,31250,31150,5261
20231215,111000,105392209850,31200,31150,31250,31100,7029
20231215,110900,105172988100,31150,30950,31200,30900,10093
20231215,110800,104859901750,30900,31150,31150,30900,18020
20231215,110700,104301911500,31150,31250,31300,31100,7216
20231215,110600,104076767950,31300,31300,31300,31250,1782
20231215,110500,104021058700,31300,31400,31400,31250,2898
20231215,110400,103930312550,31350,31350,31400,31300,3514
20231215,110300,103820141000,31350,31250,31400,31250,8043
20231215,110200,103568067100,31300,31050,31300,31050,9073
20231215,110100,103285327750,31100,31100,31150,31050,5175
20231215,110000,103124562500,31100,31200,31200,31050,10138
20231215,105900,102808956000,31150,31050,31200,30850,43690
20231215,105800,101455013350,31050,31350,31350,31050,24017
20231215,105700,100707337550,31300,31450,31450,31300,5039
20231215,105600,100549202550,31450,31350,31550,31300,7814
20231215,105500,100303615850,31400,31200,31400,31200,10167
20231215,105400,99985425700,31200,31400,31400,31150,29808
20231215,105300,99054605250,31400,31450,31500,31350,9306
20231215,105200,98762347450,31450,31350,31500,31350,12677
20231215,105100,98364103950,31350,31650,31700,31350,29067
20231215,105000,97447963200,31650,31650,31700,31650,1288
20231215,104900,97407187650,31650,31650,31700,31600,6158
20231215,104800,97212314100,31650,31750,31750,31650,3178
20231215,104700,97111613350,31700,31750,31800,31650,5464
20231215,104600,96938306800,31800,31700,31850,31700,4483
20231215,104500,96795899850,31750,31700,31800,31600,10554
20231215,104400,96461739450,31700,31800,31850,31650,6688
20231215,104300,96249428050,31800,31850,31850,31750,4474
20231215,104200,96107151650,31800,31850,31900,31800,3417
20231215,104100,95998400250,31850,31850,31900,31750,5619
20231215,104000,95819595000,31800,31650,31850,31600,10147
20231215,103900,95497965450,31650,31900,31950,31650,21111
20231215,103800,94827173050,31900,31950,32000,31900,2264
20231215,103700,94754839250,31950,32050,32100,31900,5928
20231215,103600,94565244250,32100,32100,32150,32050,3661
20231215,103500,94447778050,32100,32100,32150,32050,2537
20231215,103400,94366355750,32050,32150,32150,32050,3740
20231215,103300,94246333500,32150,32000,32200,31950,6571
20231215,103200,94035551200,32000,32000,32000,31900,2544
20231215,103100,93954281450,32000,31900,32000,31900,3473
20231215,103000,93843302750,31900,31950,32000,31900,2907
20231215,102900,93750455800,31950,31950,31950,31850,8549
20231215,102800,93477706700,31950,32050,32050,31900,5675
20231215,102700,93296287750,32050,32200,32200,32000,5282
20231215,102600,93126671600,32200,32150,32200,32100,3436
20231215,102500,93016207650,32150,32100,32250,32050,6351
20231215,102400,92811890600,32100,32000,32150,32000,5588
20231215,102300,92632500500,32050,32000,32050,31950,4254
20231215,102200,92496332000,32000,32000,32050,31950,3111
20231215,102100,92396741250,32050,31950,32100,31900,3827
20231215,102000,92274314300,31950,31900,32000,31850,3514
20231215,101900,92162148700,31900,31850,31950,31800,3571
20231215,101800,92048337100,31800,32050,32050,31800,6936
20231215,101700,91827097300,32000,31850,32050,31800,4821
20231215,101600,91673188550,31850,32050,32100,31850,11386
20231215,101500,91309420000,32100,32100,32150,32000,2485
20231215,101400,91229704600,32000,32050,32200,32000,4770
20231215,101300,91076798300,32050,31900,32100,31850,5763
20231215,101200,90892335150,31850,32000,32000,31700,23303
20231215,101100,90150572000,32000,32150,32200,31950,9850
20231215,101000,89834946250,32150,32350,32350,32150,5956
20231215,100900,89642745700,32350,32250,32350,32200,4418
20231215,100800,89500244300,32250,32050,32250,32050,4150
20231215,100700,89366973700,32100,32050,32100,31950,5895
20231215,100600,89178276300,32050,32000,32150,32000,7727
20231215,100500,88930479000,32000,32200,32200,31900,14769
20231215,100400,88457512400,32150,32450,32450,32150,9449
20231215,100300,88152343150,32450,32650,32650,32450,4432
20231215,100200,88008030000,32600,32700,32700,32350,12306
20231215,100100,87607859050,32700,32500,32750,32450,12604
20231215,100000,87196559050,32450,32500,32600,32350,8083
20231215,095900,86934029900,32600,32450,32700,32450,19097
20231215,095800,86311617250,32500,32350,32500,32200,8276
20231215,095700,86044063800,32400,32350,32650,32300,21365
20231215,095600,85350219200,32300,32100,32350,32100,10350
20231215,095500,85016750900,32150,31950,32150,31900,5015
20231215,095400,84856264800,31900,31850,32000,31850,6349
20231215,095300,84653848200,31900,32100,32150,31900,6710
20231215,095200,84439179700,32100,32150,32250,32000,15603
20231215,095100,83938260100,32150,32050,32200,32000,10364
20231215,095000,83605746750,32050,31800,32050,31700,13826
20231215,094900,83165477200,31800,31750,32000,31700,15970
20231215,094800,82656685900,31750,32000,32100,31700,20687
20231215,094700,81997182200,31950,31950,32200,31850,25040
20231215,094600,81195847550,31900,32550,32550,31600,69221
20231215,094500,78983163750,32550,32450,32600,32400,13062
20231215,094400,78559192400,32500,32750,32800,32350,11880
20231215,094300,78172216750,32800,32450,32800,32400,16432
20231215,094200,77636736750,32450,32650,32750,32300,22358
20231215,094100,76910488200,32650,32800,32900,32600,8865
20231215,094000,76620213950,32700,32750,32950,32600,14587
20231215,093900,76142046700,32650,32500,32800,32400,30586
20231215,093800,75146728750,32500,32800,33100,32500,30661
20231215,093700,74140984450,32800,32850,33000,32550,22415
20231215,093600,73407289500,32750,32850,33050,32500,48743
20231215,093500,71809198650,32800,33450,33450,32750,40075
20231215,093400,70486642600,33150,33750,33850,32950,74041
20231215,093300,68016248900,33750,33850,34750,33350,118963
20231215,093200,63947997950,33850,33200,34000,33200,58147
20231215,093100,61995281750,33150,34150,34550,33000,122170
20231215,093000,57900824900,34200,34100,34500,33650,152098
20231215,092900,52712210350,34150,32750,34250,32550,225840
20231215,092800,45130208950,32700,32050,33400,32050,167831
20231215,092700,39606020750,32050,31700,32400,31700,57184
20231215,092600,37770170700,31750,31500,31800,31450,15233
20231215,092500,37287794400,31550,31500,31550,31450,10432
20231215,092400,36959188250,31550,31400,31600,31400,12840
20231215,092300,36554622300,31450,31200,31500,31150,22202
20231215,092200,35859094800,31200,31700,31750,31200,28700
20231215,092100,34956835150,31750,31650,31750,31350,30135
20231215,092000,34007827450,31650,31900,32000,31600,22479
20231215,091900,33293297950,31950,31600,32050,31550,32256
20231215,091800,32266376750,31600,32200,32250,31550,42711
20231215,091700,30903669750,32200,32150,32600,32100,40428
20231215,091600,29595279200,32100,32350,32600,32050,58156
20231215,091500,27714075650,32350,32050,32400,31950,45985
20231215,091400,26235464950,32050,31900,32150,31750,47609
20231215,091300,24713661600,31900,31550,31950,31550,25693
20231215,091200,23897168750,31600,31500,31650,31300,13459
20231215,091100,23472720300,31500,31800,31900,31300,26692
20231215,091000,22627212900,31850,31650,31850,31250,39686
20231215,090900,21374973200,31600,31300,31800,31200,22623
20231215,090800,20661964500,31400,31850,32000,31200,36201
20231215,090700,19518136000,31850,31050,31850,31000,57492
20231215,090600,17712018550,31100,32000,32000,31050,52098
20231215,090500,16069944950,31850,31850,32000,31450,66292
20231215,090400,13966408800,31850,32950,33150,31300,80542
20231215,090300,11382769700,33000,32800,33200,32800,29319
20231215,090200,10415494900,32950,32800,33250,32550,52375
20231215,090100,8695199750,32900,33050,33100,32000,102118
20231215,090000,5379531750,33050,33500,34000,32900,160304